시장 데이터를 불러오는 중
전체 종목
Fidelity Disruptive Finance ETF 과거 주가
Fidelity Disruptive Finance ETF · FDFF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Disruptive Finance ETF · FDFF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,808 | ₩47,255 | ₩46,808 | ₩47,247 | +0.94% | 1.3천 |
| 2026.10.08 | ₩46,215 | ₩46,597 | ₩46,121 | ₩46,597 | +0.83% | 2.3천 |
| 2026.10.07 | ₩46,161 | ₩46,428 | ₩46,161 | ₩46,371 | +0.45% | 4.4천 |
| 2026.10.06 | ₩46,961 | ₩46,961 | ₩46,704 | ₩46,704 | -0.55% | 800 |
| 2026.10.05 | ₩46,308 | ₩46,633 | ₩46,268 | ₩46,633 | +0.70% | 1.9천 |
| 2026.10.02 | ₩46,015 | ₩46,053 | ₩45,821 | ₩45,821 | -0.42% | 1.5천 |
| 2026.10.01 | ₩45,495 | ₩45,861 | ₩45,301 | ₩45,601 | +0.23% | 5.7천 |
| 2026.09.30 | ₩45,895 | ₩45,961 | ₩45,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,619 |
| -0.60% |
| 1.7천 |
| 2026.09.29 | ₩45,935 | ₩46,121 | ₩45,935 | ₩45,999 | +0.14% | 2.1천 |
|---|
| 2026.09.28 | ₩46,308 | ₩46,348 | ₩46,028 | ₩46,028 | -0.60% | 2천 |
|---|
| 2026.09.25 | ₩46,535 | ₩46,921 | ₩46,508 | ₩46,783 | +0.53% | 1.9천 |
|---|
| 2026.09.24 | ₩46,555 | ₩46,665 | ₩46,281 | ₩46,665 | +0.24% | 3.3천 |
|---|
| 2026.09.23 | ₩47,175 | ₩47,175 | ₩46,609 | ₩46,609 | -1.20% | 2.8천 |
|---|
| 2026.09.22 | ₩47,715 | ₩47,715 | ₩47,429 | ₩47,429 | -0.60% | 2.2천 |
|---|
| 2026.09.21 | ₩47,921 | ₩48,148 | ₩47,921 | ₩48,101 | +0.38% | 5.7천 |
|---|
| 2026.09.18 | ₩47,348 | ₩47,581 | ₩47,348 | ₩47,497 | +0.32% | 5.4천 |
|---|
| 2026.09.17 | ₩47,935 | ₩47,935 | ₩47,608 | ₩47,608 | -0.68% | 4.5천 |
|---|
| 2026.09.16 | ₩48,375 | ₩48,375 | ₩47,495 | ₩47,572 | -1.66% | 2.5천 |
|---|
| 2026.09.15 | ₩48,455 | ₩48,521 | ₩48,375 | ₩48,399 | -0.12% | 2.1천 |
|---|
| 2026.09.14 | ₩49,188 | ₩49,188 | ₩49,047 | ₩49,072 | -0.24% | 1.2천 |
|---|
| 2026.09.11 | ₩48,908 | ₩48,908 | ₩48,695 | ₩48,735 | -0.35% | 1.5천 |
|---|
| 2026.09.10 | ₩48,628 | ₩48,801 | ₩48,479 | ₩48,479 | -0.31% | 1.2천 |
|---|
| 2026.09.09 | ₩49,335 | ₩49,335 | ₩48,985 | ₩48,985 | -0.71% | 1.4천 |
|---|
| 2026.09.08 | ₩49,988 | ₩50,015 | ₩49,575 | ₩49,575 | -0.83% | 4.2천 |
|---|
| 2026.09.04 | ₩50,335 | ₩50,735 | ₩50,255 | ₩50,653 | +0.63% | 3.3천 |
|---|
| 2026.09.03 | ₩50,989 | ₩51,201 | ₩50,881 | ₩51,097 | +0.21% | 3.8천 |
|---|
| 2026.09.02 | ₩49,548 | ₩50,161 | ₩49,548 | ₩50,053 | +1.02% | 3.2천 |
|---|
| 2026.09.01 | ₩50,161 | ₩50,335 | ₩49,467 | ₩49,467 | -1.38% | 6천 |
|---|
| 2026.08.31 | ₩50,388 | ₩50,548 | ₩50,388 | ₩50,503 | +0.23% | 4.5만 |
|---|
| 2026.08.28 | ₩50,868 | ₩50,868 | ₩50,693 | ₩50,693 | -0.34% | 1.3천 |
|---|
| 2026.08.27 | ₩51,015 | ₩51,135 | ₩50,828 | ₩50,855 | -0.31% | 4.6천 |
|---|
| 2026.08.26 | ₩50,868 | ₩50,948 | ₩50,781 | ₩50,844 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩50,788 | ₩51,061 | ₩50,695 | ₩51,061 | +0.54% | 3.3천 |
|---|
| 2026.08.24 | ₩50,601 | ₩51,028 | ₩50,601 | ₩50,715 | +0.22% | 5.5천 |
|---|
| 2026.08.21 | ₩49,981 | ₩50,489 | ₩49,981 | ₩50,489 | +1.02% | 2.3천 |
|---|
| 2026.08.20 | ₩49,448 | ₩49,615 | ₩49,415 | ₩49,415 | -0.07% | 1.9천 |
|---|
| 2026.08.19 | ₩49,881 | ₩49,908 | ₩49,601 | ₩49,716 | -0.33% | 1.1천 |
|---|
| 2026.08.18 | ₩49,588 | ₩49,588 | ₩49,260 | ₩49,260 | -0.66% | 1.4천 |
|---|
| 2026.08.17 | ₩49,695 | ₩49,695 | ₩49,335 | ₩49,372 | -0.65% | 6천 |
|---|
| 2026.08.14 | ₩50,308 | ₩50,308 | ₩49,861 | ₩49,935 | -0.74% | 3.6천 |
|---|
| 2026.08.13 | ₩49,428 | ₩50,095 | ₩49,428 | ₩50,084 | +1.33% | 2.5천 |
|---|
| 2026.08.12 | ₩48,868 | ₩49,135 | ₩48,708 | ₩49,088 | +0.45% | 5천 |
|---|
| 2026.08.11 | ₩49,083 | ₩49,160 | ₩49,083 | ₩49,160 | +0.16% | 600 |
|---|
| 2026.08.10 | ₩48,535 | ₩48,925 | ₩48,535 | ₩48,853 | +0.66% | 1만 |
|---|
| 2026.08.07 | ₩49,135 | ₩49,288 | ₩48,797 | ₩48,797 | -0.69% | 4.2천 |
|---|
| 2026.08.06 | ₩49,001 | ₩49,001 | ₩48,721 | ₩48,852 | -0.30% | 2.1천 |
|---|
| 2026.08.05 | ₩48,975 | ₩49,041 | ₩48,561 | ₩48,779 | -0.40% | 6.2천 |
|---|
| 2026.08.04 | ₩48,228 | ₩48,703 | ₩48,228 | ₩48,703 | +0.98% | 3.6천 |
|---|
| 2026.08.03 | ₩47,641 | ₩48,135 | ₩47,641 | ₩48,128 | +1.02% | 7천 |
|---|
| 2026.07.31 | ₩47,228 | ₩47,361 | ₩46,928 | ₩47,341 | +0.24% | 4.1천 |
|---|
| 2026.07.30 | ₩46,841 | ₩47,536 | ₩46,841 | ₩47,536 | +1.48% | 900 |
|---|
| 2026.07.29 | ₩47,195 | ₩47,628 | ₩47,148 | ₩47,345 | +0.32% | 5.5천 |
|---|
| 2026.07.28 | ₩47,255 | ₩47,747 | ₩47,255 | ₩47,684 | +0.91% | 3.2천 |
|---|
| 2026.07.27 | ₩46,575 | ₩46,975 | ₩46,575 | ₩46,963 | +0.83% | 4.2천 |
|---|
| 2026.07.24 | ₩45,848 | ₩46,075 | ₩45,848 | ₩45,979 | +0.29% | 1.1천 |
|---|
| 2026.07.23 | ₩45,575 | ₩45,635 | ₩45,361 | ₩45,569 | -0.01% | 2.2천 |
|---|
| 2026.07.22 | ₩46,361 | ₩46,361 | ₩46,155 | ₩46,220 | -0.30% | 2천 |
|---|
| 2026.07.21 | ₩46,268 | ₩46,481 | ₩46,248 | ₩46,288 | +0.04% | 8.5천 |
|---|
| 2026.07.20 | ₩46,375 | ₩46,615 | ₩46,323 | ₩46,492 | +0.25% | 3.3천 |
|---|
| 2026.07.17 | ₩46,788 | ₩46,788 | ₩46,495 | ₩46,551 | -0.51% | 1.3천 |
|---|
| 2026.07.16 | ₩47,095 | ₩47,401 | ₩47,001 | ₩47,264 | +0.36% | 2.5만 |
|---|
| 2026.07.15 | ₩46,868 | ₩47,521 | ₩46,868 | ₩47,081 | +0.46% | 6.7천 |
|---|
| 2026.07.14 | ₩46,435 | ₩46,481 | ₩46,295 | ₩46,449 | +0.03% | 2.6천 |
|---|
| 2026.07.13 | ₩46,288 | ₩46,328 | ₩46,188 | ₩46,264 | -0.05% | 4.2천 |
|---|
| 2026.07.10 | ₩46,148 | ₩46,148 | ₩46,041 | ₩46,083 | -0.14% | 1.8천 |
|---|
| 2026.07.09 | ₩45,575 | ₩45,901 | ₩45,575 | ₩45,901 | +0.72% | 1천 |
|---|
| 2026.07.08 | ₩45,455 | ₩45,495 | ₩45,348 | ₩45,419 | -0.08% | 1.4천 |
|---|
| 2026.07.07 | ₩46,395 | ₩46,395 | ₩46,121 | ₩46,140 | -0.55% | 2천 |
|---|
| 2026.07.06 | ₩45,855 | ₩46,381 | ₩45,855 | ₩46,377 | +1.14% | 4.8천 |
|---|
| 2026.07.02 | ₩45,741 | ₩45,781 | ₩45,668 | ₩45,776 | +0.08% | 1.8천 |
|---|
| 2026.07.01 | ₩44,695 | ₩45,161 | ₩44,695 | ₩44,968 | +0.61% | 2.4천 |
|---|
| 2026.06.30 | ₩43,895 | ₩44,116 | ₩43,868 | ₩44,116 | +0.50% | 2.7천 |
|---|
| 2026.06.29 | ₩43,988 | ₩43,988 | ₩43,721 | ₩43,979 | -0.02% | 1만 |
|---|
| 2026.06.26 | ₩43,041 | ₩43,868 | ₩43,041 | ₩43,853 | +1.89% | 1.5천 |
|---|
| 2026.06.25 | ₩43,755 | ₩43,755 | ₩43,001 | ₩43,004 | -1.72% | 1.3천 |
|---|
| 2026.06.24 | ₩43,548 | ₩43,781 | ₩43,416 | ₩43,416 | -0.30% | 900 |
|---|
| 2026.06.23 | ₩43,701 | ₩43,808 | ₩43,489 | ₩43,489 | -0.49% | 3.3천 |
|---|
| 2026.06.22 | ₩44,228 | ₩44,481 | ₩43,775 | ₩43,799 | -0.97% | 3.8천 |
|---|
| 2026.06.18 | ₩43,868 | ₩43,997 | ₩43,868 | ₩43,997 | +0.29% | 1.4천 |
|---|
| 2026.06.17 | ₩44,388 | ₩44,561 | ₩43,961 | ₩44,003 | -0.87% | 3.3천 |
|---|
| 2026.06.16 | ₩44,655 | ₩44,655 | ₩44,295 | ₩44,509 | -0.33% | 3.4천 |
|---|
| 2026.06.15 | ₩44,455 | ₩44,561 | ₩44,155 | ₩44,155 | -0.67% | 5.7천 |
|---|
| 2026.06.12 | ₩43,669 | ₩43,669 | ₩43,493 | ₩43,493 | -0.40% | 1.9천 |
|---|
| 2026.06.11 | ₩42,508 | ₩43,171 | ₩42,374 | ₩43,171 | +1.56% | 1.7천 |
|---|
| 2026.06.10 | ₩42,988 | ₩43,188 | ₩42,613 | ₩42,613 | -0.87% | 1.7천 |
|---|
| 2026.06.09 | ₩42,855 | ₩43,081 | ₩42,855 | ₩43,081 | +0.53% | 700 |
|---|
| 2026.06.08 | ₩43,041 | ₩43,041 | ₩42,575 | ₩42,628 | -0.96% | 2.6천 |
|---|
| 2026.06.05 | ₩43,441 | ₩43,441 | ₩42,675 | ₩42,815 | -1.44% | 1.3천 |
|---|
| 2026.06.04 | ₩43,335 | ₩43,815 | ₩43,335 | ₩43,635 | +0.69% | 3.5천 |
|---|
| 2026.06.03 | ₩42,681 | ₩44,335 | ₩42,681 | ₩42,788 | +0.25% | 1.9천 |
|---|
| 2026.06.02 | ₩44,295 | ₩44,295 | ₩43,895 | ₩43,995 | -0.68% | 1.2천 |
|---|
| 2026.06.01 | ₩44,455 | ₩44,868 | ₩44,455 | ₩44,679 | +0.50% | 4.1천 |
|---|
| 2026.05.29 | ₩44,681 | ₩45,161 | ₩44,681 | ₩44,788 | +0.24% | 3.9천 |
|---|
| 2026.05.28 | ₩44,095 | ₩44,335 | ₩44,055 | ₩44,308 | +0.48% | 3.3천 |
|---|
| 2026.05.27 | ₩44,655 | ₩44,655 | ₩44,275 | ₩44,275 | -0.85% | 9.8천 |
|---|
| 2026.05.26 | ₩44,281 | ₩44,521 | ₩44,228 | ₩44,267 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩44,321 | ₩44,421 | ₩44,135 | ₩44,203 | -0.27% | 7.3천 |
|---|
| 2026.05.21 | ₩43,908 | ₩44,441 | ₩43,908 | ₩44,409 | +1.14% | 2.6천 |
|---|
| 2026.05.20 | ₩43,868 | ₩44,456 | ₩43,868 | ₩44,456 | +1.34% | 1.1천 |
|---|
| 2026.05.19 | ₩44,055 | ₩44,055 | ₩43,875 | ₩43,875 | -0.41% | 1.5천 |
|---|
| 2026.05.18 | ₩44,315 | ₩44,815 | ₩44,315 | ₩44,555 | +0.54% | 4.1천 |
|---|
| 2026.05.15 | ₩44,268 | ₩44,295 | ₩44,081 | ₩44,139 | -0.29% | 4.7천 |
|---|
| 2026.05.14 | ₩44,108 | ₩44,599 | ₩44,108 | ₩44,408 | +0.68% | 2.7만 |
|---|
| 2026.05.13 | ₩43,681 | ₩44,175 | ₩43,681 | ₩44,061 | +0.87% | 3.9천 |
|---|
| 2026.05.12 | ₩44,548 | ₩44,548 | ₩44,256 | ₩44,531 | -0.04% | 2.3천 |
|---|
| 2026.05.11 | ₩44,801 | ₩45,008 | ₩44,801 | ₩44,861 | +0.13% | 2.8천 |
|---|
| 2026.05.08 | ₩44,855 | ₩45,067 | ₩44,855 | ₩45,067 | +0.47% | 800 |
|---|
| 2026.05.07 | ₩45,121 | ₩45,121 | ₩44,885 | ₩44,925 | -0.43% | 4.2천 |
|---|
| 2026.05.06 | ₩45,415 | ₩45,481 | ₩45,111 | ₩45,213 | -0.44% | 2.6천 |
|---|
| 2026.05.05 | ₩45,148 | ₩45,148 | ₩44,887 | ₩44,928 | -0.49% | 4.2천 |
|---|
| 2026.05.04 | ₩44,801 | ₩45,208 | ₩44,801 | ₩45,021 | +0.49% | 4.2천 |
|---|
| 2026.05.01 | ₩45,175 | ₩45,308 | ₩45,175 | ₩45,193 | +0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩44,828 | ₩44,915 | ₩44,828 | ₩44,915 | +0.19% | 800 |
|---|
| 2026.04.29 | ₩44,401 | ₩44,436 | ₩44,401 | ₩44,436 | +0.08% | 700 |
|---|
| 2026.04.28 | ₩44,601 | ₩44,961 | ₩44,601 | ₩44,605 | +0.01% | 2.8천 |
|---|
| 2026.04.27 | ₩44,868 | ₩44,972 | ₩44,728 | ₩44,728 | -0.31% | 5.8천 |
|---|
| 2026.04.24 | ₩44,655 | ₩44,801 | ₩44,655 | ₩44,795 | +0.31% | 2.4천 |
|---|
| 2026.04.23 | ₩45,521 | ₩45,521 | ₩44,255 | ₩44,655 | -1.90% | 7.3천 |
|---|
| 2026.04.22 | ₩45,788 | ₩45,791 | ₩45,735 | ₩45,791 | +0.01% | 5.6천 |
|---|
| 2026.04.21 | ₩46,448 | ₩46,655 | ₩45,661 | ₩45,661 | -1.69% | 3천 |
|---|
| 2026.04.20 | ₩46,201 | ₩46,385 | ₩46,201 | ₩46,385 | +0.40% | 1.3천 |
|---|
| 2026.04.17 | ₩46,188 | ₩46,628 | ₩46,148 | ₩46,241 | +0.12% | 2.5천 |
|---|
| 2026.04.16 | ₩45,635 | ₩45,635 | ₩45,388 | ₩45,448 | -0.41% | 5.8천 |
|---|
| 2026.04.15 | ₩44,788 | ₩45,561 | ₩44,788 | ₩45,477 | +1.54% | 3.6천 |
|---|
| 2026.04.14 | ₩44,161 | ₩44,681 | ₩44,161 | ₩44,675 | +1.16% | 4천 |
|---|
| 2026.04.13 | ₩42,575 | ₩44,071 | ₩42,575 | ₩44,071 | +3.51% | 4.8천 |
|---|
| 2026.04.10 | ₩42,988 | ₩42,988 | ₩42,535 | ₩42,717 | -0.63% | 2.7천 |
|---|
| 2026.04.09 | ₩42,708 | ₩43,255 | ₩42,615 | ₩43,107 | +0.93% | 3.6천 |
|---|
| 2026.04.08 | ₩43,721 | ₩43,721 | ₩43,141 | ₩43,247 | -1.09% | 4.3천 |
|---|
| 2026.04.07 | ₩41,881 | ₩42,908 | ₩41,134 | ₩41,950 | +0.17% | 3.8천 |
|---|
| 2026.04.06 | ₩41,801 | ₩42,268 | ₩41,801 | ₩42,209 | +0.98% | 3.9천 |
|---|
| 2026.04.02 | ₩40,948 | ₩41,857 | ₩40,948 | ₩41,857 | +2.22% | 2.5천 |
|---|
| 2026.04.01 | ₩41,934 | ₩41,934 | ₩41,534 | ₩41,654 | -0.67% | 1.8천 |
|---|
| 2026.03.31 | ₩41,228 | ₩42,321 | ₩41,148 | ₩41,696 | +1.14% | 3.9천 |
|---|
| 2026.03.30 | ₩40,548 | ₩40,721 | ₩40,548 | ₩40,633 | +0.21% | 2.9천 |
|---|
| 2026.03.27 | ₩40,908 | ₩40,908 | ₩40,214 | ₩40,248 | -1.61% | 4.9천 |
|---|
| 2026.03.26 | ₩40,974 | ₩41,561 | ₩40,974 | ₩41,142 | +0.41% | 1.9천 |
|---|
| 2026.03.25 | ₩41,881 | ₩41,881 | ₩41,482 | ₩41,534 | -0.83% | 9.1천 |
|---|
| 2026.03.24 | ₩41,201 | ₩41,454 | ₩41,121 | ₩41,308 | +0.26% | 4.8천 |
|---|
| 2026.03.23 | ₩41,934 | ₩42,108 | ₩41,788 | ₩41,788 | -0.35% | 4.4천 |
|---|
| 2026.03.20 | ₩41,241 | ₩41,401 | ₩41,108 | ₩41,157 | -0.20% | 1.5천 |
|---|
| 2026.03.19 | ₩41,388 | ₩41,721 | ₩41,148 | ₩41,534 | +0.35% | 4.1천 |
|---|
| 2026.03.18 | ₩42,174 | ₩42,174 | ₩41,468 | ₩41,468 | -1.68% | 1.8천 |
|---|
| 2026.03.17 | ₩42,374 | ₩42,468 | ₩42,168 | ₩42,168 | -0.49% | 6.2천 |
|---|
| 2026.03.16 | ₩41,694 | ₩41,774 | ₩41,614 | ₩41,748 | +0.13% | 2.7천 |
|---|
| 2026.03.13 | ₩41,708 | ₩41,708 | ₩41,249 | ₩41,249 | -1.10% | 2.7천 |
|---|
| 2026.03.12 | ₩41,694 | ₩41,694 | ₩41,269 | ₩41,269 | -1.02% | 3.5천 |
|---|
| 2026.03.11 | ₩42,721 | ₩42,801 | ₩42,120 | ₩42,389 | -0.78% | 6.8천 |
|---|
| 2026.03.10 | ₩42,828 | ₩43,161 | ₩42,635 | ₩42,776 | -0.12% | 2.9천 |
|---|
| 2026.03.09 | ₩42,508 | ₩43,161 | ₩42,228 | ₩43,149 | +1.51% | 1.9천 |
|---|
| 2026.03.06 | ₩43,055 | ₩43,068 | ₩42,935 | ₩43,027 | -0.07% | 1.3천 |
|---|
| 2026.03.05 | ₩43,895 | ₩43,895 | ₩43,468 | ₩43,643 | -0.57% | 3.7천 |
|---|
| 2026.03.04 | ₩43,961 | ₩43,961 | ₩43,907 | ₩43,907 | -0.12% | 1.6천 |
|---|
| 2026.03.03 | ₩42,428 | ₩43,855 | ₩42,428 | ₩43,560 | +2.67% | 4.1천 |
|---|
| 2026.03.02 | ₩42,868 | ₩43,875 | ₩42,868 | ₩43,860 | +2.31% | 2.7천 |
|---|
| 2026.02.27 | ₩43,801 | ₩43,835 | ₩43,561 | ₩43,703 | -0.23% | 3.8천 |
|---|
| 2026.02.26 | ₩44,108 | ₩44,261 | ₩43,689 | ₩44,177 | +0.16% | 2.4천 |
|---|
| 2026.02.25 | ₩43,121 | ₩43,675 | ₩43,121 | ₩43,668 | +1.27% | 4.2천 |
|---|
| 2026.02.24 | ₩42,134 | ₩42,828 | ₩42,134 | ₩42,768 | +1.50% | 3.4천 |
|---|
| 2026.02.23 | ₩43,668 | ₩43,668 | ₩42,294 | ₩42,294 | -3.15% | 5.5천 |
|---|
| 2026.02.20 | ₩43,936 | ₩43,936 | ₩43,781 | ₩43,872 | -0.15% | 1.6천 |
|---|
| 2026.02.19 | ₩43,388 | ₩43,612 | ₩43,388 | ₩43,612 | +0.52% | 700 |
|---|
| 2026.02.18 | ₩43,508 | ₩43,944 | ₩43,508 | ₩43,919 | +0.94% | 1.9천 |
|---|
| 2026.02.17 | ₩42,988 | ₩43,455 | ₩42,935 | ₩43,375 | +0.90% | 2.9천 |
|---|
| 2026.02.13 | ₩42,735 | ₩43,121 | ₩42,735 | ₩42,875 | +0.33% | 3.1천 |
|---|
| 2026.02.12 | ₩43,668 | ₩43,668 | ₩42,428 | ₩42,780 | -2.03% | 6.3천 |
|---|
| 2026.02.11 | ₩45,441 | ₩45,441 | ₩44,188 | ₩44,201 | -2.73% | 7.1천 |
|---|
| 2026.02.10 | ₩46,008 | ₩46,108 | ₩45,595 | ₩45,595 | -0.90% | 1.3천 |
|---|
| 2026.02.09 | ₩45,295 | ₩45,828 | ₩45,295 | ₩45,768 | +1.05% | 3.9천 |
|---|
| 2026.02.06 | ₩45,096 | ₩45,395 | ₩44,968 | ₩45,395 | +0.66% | 2.8천 |
|---|
| 2026.02.05 | ₩45,041 | ₩45,041 | ₩44,333 | ₩44,340 | -1.56% | 5.1천 |
|---|
| 2026.02.04 | ₩45,055 | ₩45,481 | ₩44,855 | ₩45,225 | +0.38% | 9.8천 |
|---|
| 2026.02.03 | ₩45,721 | ₩45,721 | ₩44,588 | ₩44,901 | -1.79% | 3.1천 |
|---|
| 2026.02.02 | ₩46,575 | ₩46,815 | ₩46,575 | ₩46,635 | +0.13% | 2천 |
|---|
| 2026.01.30 | ₩46,801 | ₩46,801 | ₩46,481 | ₩46,596 | -0.44% | 2.5천 |
|---|
| 2026.01.29 | ₩47,575 | ₩47,575 | ₩47,281 | ₩47,493 | -0.17% | 1.3천 |
|---|
| 2026.01.28 | ₩47,973 | ₩47,973 | ₩47,575 | ₩47,660 | -0.65% | 4.9천 |
|---|
| 2026.01.27 | ₩47,961 | ₩47,969 | ₩47,761 | ₩47,969 | +0.02% | 2천 |
|---|
| 2026.01.26 | ₩48,068 | ₩48,225 | ₩48,068 | ₩48,164 | +0.20% | 2.3천 |
|---|
| 2026.01.23 | ₩48,261 | ₩48,381 | ₩48,141 | ₩48,141 | -0.25% | 2.5천 |
|---|
| 2026.01.22 | ₩48,388 | ₩48,535 | ₩48,361 | ₩48,501 | +0.23% | 3.1천 |
|---|
| 2026.01.21 | ₩48,249 | ₩48,408 | ₩47,748 | ₩48,236 | -0.03% | 1.4천 |
|---|
| 2026.01.20 | ₩48,655 | ₩48,655 | ₩47,761 | ₩47,772 | -1.81% | 1.1만 |
|---|
| 2026.01.16 | ₩48,375 | ₩48,681 | ₩48,375 | ₩48,540 | +0.34% | 3천 |
|---|
| 2026.01.15 | ₩48,201 | ₩48,455 | ₩48,108 | ₩48,185 | -0.03% | 2.8천 |
|---|
| 2026.01.14 | ₩47,801 | ₩48,061 | ₩47,695 | ₩48,061 | +0.54% | 4.8천 |
|---|
| 2026.01.13 | ₩48,508 | ₩48,508 | ₩47,615 | ₩47,900 | -1.25% | 2.3천 |
|---|
| 2026.01.12 | ₩48,375 | ₩48,628 | ₩48,375 | ₩48,571 | +0.41% | 2.8천 |
|---|
| 2026.01.09 | ₩48,628 | ₩49,055 | ₩48,628 | ₩48,932 | +0.63% | 4.7천 |
|---|
| 2026.01.08 | ₩48,415 | ₩48,988 | ₩48,408 | ₩48,901 | +1.01% | 2.2천 |
|---|
| 2026.01.07 | ₩49,201 | ₩49,201 | ₩48,628 | ₩48,695 | -1.03% | 4천 |
|---|
| 2026.01.06 | ₩48,948 | ₩49,295 | ₩48,841 | ₩49,215 | +0.54% | 3.2천 |
|---|
| 2026.01.05 | ₩47,641 | ₩49,161 | ₩47,641 | ₩49,033 | +2.92% | 5.9천 |
|---|
| 2026.01.02 | ₩47,815 | ₩47,841 | ₩47,321 | ₩47,737 | -0.16% | 4.5천 |
|---|
| 2025.12.31 | ₩47,960 | ₩47,960 | ₩47,496 | ₩47,496 | -0.97% | 4.8천 |
|---|
| 2025.12.30 | ₩48,201 | ₩48,201 | ₩48,057 | ₩48,057 | -0.30% | 4.8천 |
|---|
| 2025.12.29 | ₩48,295 | ₩48,295 | ₩48,068 | ₩48,201 | -0.19% | 7.1천 |
|---|
| 2025.12.26 | ₩48,281 | ₩48,375 | ₩48,228 | ₩48,345 | +0.13% | 2.1천 |
|---|
| 2025.12.24 | ₩48,361 | ₩48,535 | ₩48,321 | ₩48,361 | 0.00% | 5천 |
|---|
| 2025.12.23 | ₩48,321 | ₩48,321 | ₩48,121 | ₩48,215 | -0.22% | 3.7천 |
|---|
| 2025.12.22 | ₩47,881 | ₩48,468 | ₩47,881 | ₩48,315 | +0.91% | 4.8천 |
|---|
| 2025.12.19 | ₩47,700 | ₩47,908 | ₩47,700 | ₩47,808 | +0.23% | 2.9천 |
|---|
| 2025.12.18 | ₩47,748 | ₩47,948 | ₩47,516 | ₩47,563 | -0.39% | 1.9천 |
|---|
| 2025.12.17 | ₩47,855 | ₩47,868 | ₩47,156 | ₩47,156 | -1.46% | 4.2천 |
|---|
| 2025.12.16 | ₩47,348 | ₩47,681 | ₩47,348 | ₩47,539 | +0.40% | 5.1천 |
|---|
| 2025.12.15 | ₩47,615 | ₩47,615 | ₩47,321 | ₩47,351 | -0.55% | 2.9천 |
|---|
| 2025.12.12 | ₩48,131 | ₩48,131 | ₩47,428 | ₩47,584 | -1.14% | 2.7천 |
|---|
| 2025.12.11 | ₩47,535 | ₩48,015 | ₩47,535 | ₩47,985 | +0.95% | 2.2천 |
|---|
| 2025.12.10 | ₩46,561 | ₩47,495 | ₩46,561 | ₩47,415 | +1.83% | 7.4천 |
|---|
| 2025.12.09 | ₩46,495 | ₩46,801 | ₩46,495 | ₩46,649 | +0.33% | 2천 |
|---|
| 2025.12.08 | ₩46,575 | ₩46,575 | ₩46,201 | ₩46,293 | -0.60% | 6.5천 |
|---|
| 2025.12.05 | ₩46,788 | ₩46,999 | ₩46,569 | ₩46,591 | -0.42% | 1.1만 |
|---|
| 2025.12.04 | ₩46,508 | ₩46,681 | ₩46,508 | ₩46,665 | +0.34% | 3.4천 |
|---|
| 2025.12.03 | ₩46,001 | ₩46,615 | ₩44,468 | ₩46,508 | +1.10% | 1만 |
|---|
| 2025.12.02 | ₩46,132 | ₩46,481 | ₩45,993 | ₩45,993 | -0.30% | 4.4천 |
|---|
| 2025.12.01 | ₩45,908 | ₩46,312 | ₩45,908 | ₩46,001 | +0.20% | 3.9천 |
|---|
| 2025.11.28 | ₩46,415 | ₩46,575 | ₩46,388 | ₩46,459 | +0.09% | 3.3천 |
|---|
| 2025.11.26 | ₩45,841 | ₩46,225 | ₩45,841 | ₩46,060 | +0.48% | 5.9천 |
|---|
| 2025.11.25 | ₩45,321 | ₩45,523 | ₩45,321 | ₩45,523 | +0.44% | 800 |
|---|
| 2025.11.24 | ₩44,641 | ₩44,908 | ₩44,628 | ₩44,817 | +0.39% | 5.1천 |
|---|
| 2025.11.21 | ₩44,101 | ₩44,641 | ₩44,101 | ₩44,579 | +1.08% | 1.8천 |
|---|
| 2025.11.20 | ₩45,055 | ₩45,095 | ₩43,728 | ₩43,728 | -2.94% | 5.2천 |
|---|
| 2025.11.19 | ₩44,175 | ₩44,308 | ₩43,868 | ₩44,279 | +0.24% | 7.3천 |
|---|
| 2025.11.18 | ₩44,281 | ₩44,605 | ₩44,241 | ₩44,349 | +0.15% | 4.2천 |
|---|
| 2025.11.17 | ₩45,308 | ₩45,348 | ₩44,255 | ₩44,504 | -1.77% | 8.2천 |
|---|
| 2025.11.14 | ₩45,521 | ₩45,975 | ₩45,521 | ₩45,593 | +0.16% | 3.2천 |
|---|
| 2025.11.13 | ₩46,161 | ₩46,161 | ₩46,005 | ₩46,005 | -0.34% | 1.1천 |
|---|
| 2025.11.12 | ₩46,988 | ₩47,428 | ₩46,988 | ₩47,131 | +0.30% | 4.3천 |
|---|
| 2025.11.11 | ₩46,908 | ₩47,175 | ₩46,908 | ₩47,073 | +0.35% | 3.7천 |
|---|
| 2025.11.10 | ₩46,695 | ₩46,713 | ₩46,268 | ₩46,713 | +0.04% | 7.7천 |
|---|
| 2025.11.07 | ₩45,385 | ₩46,372 | ₩45,385 | ₩46,372 | +2.17% | 3.4천 |
|---|
| 2025.11.06 | ₩46,376 | ₩46,376 | ₩45,879 | ₩45,885 | -1.06% | 1.9천 |
|---|
| 2025.11.05 | ₩46,495 | ₩46,881 | ₩46,481 | ₩46,731 | +0.51% | 3.2천 |
|---|
| 2025.11.04 | ₩46,028 | ₩46,215 | ₩45,948 | ₩46,097 | +0.15% | 5천 |
|---|
| 2025.11.03 | ₩46,668 | ₩46,668 | ₩45,921 | ₩46,435 | -0.50% | 7.4천 |
|---|
| 2025.10.31 | ₩46,521 | ₩46,761 | ₩46,361 | ₩46,687 | +0.36% | 1.3만 |
|---|
| 2025.10.30 | ₩46,721 | ₩47,015 | ₩46,544 | ₩46,544 | -0.38% | 1.8천 |
|---|
| 2025.10.29 | ₩47,975 | ₩47,975 | ₩46,901 | ₩46,901 | -2.24% | 7.4천 |
|---|
| 2025.10.28 | ₩48,335 | ₩48,335 | ₩47,875 | ₩47,880 | -0.94% | 5.8천 |
|---|
| 2025.10.27 | ₩48,601 | ₩48,601 | ₩48,412 | ₩48,412 | -0.39% | 3천 |
|---|
| 2025.10.24 | ₩48,281 | ₩48,321 | ₩48,095 | ₩48,135 | -0.30% | 5.6천 |
|---|
| 2025.10.23 | ₩47,348 | ₩47,724 | ₩47,260 | ₩47,629 | +0.59% | 2.3천 |
|---|
| 2025.10.22 | ₩47,708 | ₩47,748 | ₩47,188 | ₩47,343 | -0.77% | 5.5천 |
|---|
| 2025.10.21 | ₩47,375 | ₩47,841 | ₩47,375 | ₩47,624 | +0.53% | 2.7천 |
|---|
| 2025.10.20 | ₩47,187 | ₩47,548 | ₩47,136 | ₩47,509 | +0.68% | 1.6천 |
|---|
| 2025.10.17 | ₩46,548 | ₩46,881 | ₩46,548 | ₩46,831 | +0.61% | 2.1천 |
|---|
| 2025.10.16 | ₩47,509 | ₩47,563 | ₩46,588 | ₩46,595 | -1.93% | 3.3천 |
|---|
| 2025.10.15 | ₩48,215 | ₩48,215 | ₩47,795 | ₩47,803 | -0.85% | 2.5천 |
|---|
| 2025.10.14 | ₩46,988 | ₩48,335 | ₩46,988 | ₩48,056 | +2.27% | 2.7천 |
|---|
| 2025.10.13 | ₩47,404 | ₩47,548 | ₩47,249 | ₩47,548 | +0.30% | 2.5천 |
|---|
| 2025.10.10 | ₩48,615 | ₩48,701 | ₩47,127 | ₩47,127 | -3.06% | 4.5천 |
|---|